| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.02 | 12.12 | 0.18 | 1.51% | 11.94 | 12.15 | 146779 | 17693.47 | 1.31% | 0.00 |
| 2026-02-02 | 12.08 | 11.94 | -0.23 | -1.89% | 11.91 | 12.26 | 207964 | 25159.96 | 1.86% | 0.00 |
| 2026-01-30 | 12.40 | 12.17 | -0.31 | -2.48% | 12.10 | 12.45 | 202958 | 24827.94 | 1.81% | 0.00 |
| 2026-01-29 | 12.30 | 12.48 | 0.16 | 1.30% | 12.21 | 12.49 | 201812 | 25002.55 | 1.80% | 0.00 |
| 2026-01-28 | 12.48 | 12.32 | -0.18 | -1.44% | 12.30 | 12.53 | 159001 | 19678.08 | 1.42% | 0.00 |
| 2026-01-27 | 12.59 | 12.50 | -0.10 | -0.79% | 12.32 | 12.63 | 211172 | 26275.93 | 1.88% | 0.00 |
| 2026-01-26 | 12.72 | 12.60 | -0.04 | -0.32% | 12.43 | 12.76 | 241657 | 30374.77 | 2.16% | 0.00 |
| 2026-01-23 | 12.53 | 12.64 | 0.14 | 1.12% | 12.46 | 12.66 | 190981 | 23999.05 | 1.70% | 17.00 |
| 2026-01-22 | 12.48 | 12.50 | 0.01 | 0.08% | 12.44 | 12.55 | 115701 | 14449.53 | 1.03% | 0.00 |
| 2026-01-21 | 12.51 | 12.49 | -0.06 | -0.48% | 12.41 | 12.56 | 126787 | 15808.25 | 1.13% | 1.00 |
| 2026-01-20 | 12.35 | 12.55 | 0.20 | 1.62% | 12.33 | 12.57 | 198096 | 24739.93 | 1.77% | 9.00 |
| 2026-01-19 | 12.21 | 12.35 | 0.14 | 1.15% | 12.16 | 12.38 | 134294 | 16545.41 | 1.20% | 0.00 |
| 2026-01-16 | 12.43 | 12.21 | -0.21 | -1.69% | 12.16 | 12.47 | 192497 | 23659.78 | 1.72% | 0.00 |
| 2026-01-15 | 12.33 | 12.42 | 0.07 | 0.57% | 12.30 | 12.50 | 171014 | 21240.10 | 1.53% | 2.00 |
| 2026-01-14 | 12.44 | 12.35 | -0.09 | -0.72% | 12.22 | 12.61 | 253938 | 31584.78 | 2.27% | 0.00 |
| 2026-01-13 | 12.53 | 12.44 | -0.04 | -0.32% | 12.40 | 12.67 | 239412 | 29981.33 | 2.14% | 48.00 |
| 2026-01-12 | 12.31 | 12.48 | 0.20 | 1.63% | 12.29 | 12.56 | 230973 | 28706.77 | 2.06% | 10.00 |
| 2026-01-09 | 12.21 | 12.28 | 0.05 | 0.41% | 12.19 | 12.36 | 162366 | 19938.70 | 1.45% | 0.00 |
| 2026-01-08 | 12.12 | 12.23 | 0.08 | 0.66% | 12.11 | 12.31 | 138522 | 16933.88 | 1.24% | 0.00 |
| 2026-01-07 | 12.36 | 12.15 | -0.21 | -1.70% | 12.10 | 12.37 | 163163 | 19952.46 | 1.46% | 0.00 |
| 2026-01-06 | 12.22 | 12.36 | 0.11 | 0.90% | 12.20 | 12.38 | 181661 | 22321.70 | 1.62% | 1.00 |
| 2026-01-05 | 12.03 | 12.25 | 0.24 | 2.00% | 12.03 | 12.29 | 173599 | 21209.04 | 1.55% | 0.00 |
| 2025-12-31 | 12.10 | 12.01 | -0.08 | -0.66% | 12.00 | 12.24 | 120595 | 14563.77 | 1.08% | 0.00 |
| 2025-12-30 | 12.16 | 12.09 | -0.07 | -0.58% | 12.07 | 12.23 | 107225 | 13022.83 | 0.96% | 0.00 |
| 2025-12-29 | 12.23 | 12.16 | -0.08 | -0.65% | 12.13 | 12.30 | 124748 | 15184.56 | 1.11% | 0.00 |
| 2025-12-26 | 12.29 | 12.24 | -0.13 | -1.05% | 12.21 | 12.36 | 142160 | 17449.67 | 1.27% | 0.00 |
| 2025-12-25 | 12.09 | 12.37 | 0.34 | 2.83% | 12.04 | 12.38 | 173340 | 21213.58 | 1.55% | 130.00 |
| 2025-12-24 | 12.03 | 12.03 | 0.01 | 0.08% | 11.95 | 12.08 | 113842 | 13676.76 | 1.02% | 0.00 |
| 2025-12-23 | 12.18 | 12.02 | -0.14 | -1.15% | 12.00 | 12.18 | 129785 | 15677.52 | 1.16% | 0.00 |
| 2025-12-22 | 12.28 | 12.16 | -0.07 | -0.57% | 12.13 | 12.29 | 167214 | 20373.35 | 1.49% | 5.00 |
| 2025-12-19 | 12.00 | 12.23 | 0.27 | 2.26% | 11.91 | 12.24 | 221218 | 26819.14 | 1.97% | 0.00 |
| 2025-12-18 | 11.80 | 11.96 | 0.11 | 0.93% | 11.78 | 12.02 | 173163 | 20663.12 | 1.54% | 0.00 |
| 2025-12-17 | 11.80 | 11.85 | 0.06 | 0.51% | 11.68 | 11.88 | 154966 | 18277.13 | 1.38% | 0.00 |
| 2025-12-16 | 11.72 | 11.79 | 0.09 | 0.77% | 11.66 | 11.82 | 157333 | 18492.76 | 1.40% | 0.00 |
| 2025-12-15 | 11.66 | 11.70 | 0.06 | 0.52% | 11.66 | 11.82 | 124428 | 14606.54 | 1.11% | 0.00 |
| 2025-12-12 | 11.64 | 11.64 | 0.00 | 0.00% | 11.59 | 11.75 | 115185 | 13439.97 | 1.03% | 0.00 |
| 2025-12-11 | 11.78 | 11.64 | -0.10 | -0.85% | 11.61 | 11.78 | 93030 | 10866.62 | 0.83% | 0.00 |
| 2025-12-10 | 11.71 | 11.74 | 0.05 | 0.43% | 11.63 | 11.78 | 121332 | 14203.70 | 1.08% | 0.00 |
| 2025-12-09 | 11.80 | 11.69 | -0.09 | -0.76% | 11.68 | 11.81 | 137672 | 16160.85 | 1.23% | 0.00 |
| 2025-12-08 | 11.93 | 11.78 | -0.14 | -1.17% | 11.77 | 11.98 | 210883 | 24936.17 | 1.88% | 0.00 |
| 2025-12-05 | 11.90 | 11.92 | 0.04 | 0.34% | 11.83 | 11.95 | 123333 | 14669.85 | 1.10% | 0.00 |
| 2025-12-04 | 12.08 | 11.88 | -0.22 | -1.82% | 11.83 | 12.10 | 173267 | 20644.92 | 1.55% | 0.00 |
| 2025-12-03 | 12.13 | 12.10 | 0.00 | 0.00% | 12.07 | 12.23 | 119854 | 14551.87 | 1.07% | 0.00 |
| 2025-12-02 | 12.09 | 12.10 | 0.01 | 0.08% | 12.04 | 12.18 | 104314 | 12642.34 | 0.93% | 2.20 |
| 2025-12-01 | 12.18 | 12.09 | -0.10 | -0.82% | 12.07 | 12.22 | 149996 | 18199.71 | 1.34% | 0.00 |
| 2025-11-28 | 12.22 | 12.19 | -0.03 | -0.25% | 12.07 | 12.24 | 117299 | 14271.21 | 1.05% | 0.00 |
| 2025-11-27 | 12.34 | 12.22 | -0.08 | -0.65% | 12.19 | 12.44 | 115203 | 14177.64 | 1.03% | 0.00 |
| 2025-11-26 | 12.46 | 12.30 | -0.13 | -1.05% | 12.24 | 12.57 | 139622 | 17245.54 | 1.25% | 0.00 |
| 2025-11-25 | 12.30 | 12.43 | 0.18 | 1.47% | 12.23 | 12.59 | 175015 | 21829.34 | 1.56% | 0.00 |
| 2025-11-24 | 12.30 | 12.25 | 0.04 | 0.33% | 12.24 | 12.42 | 139358 | 17171.88 | 1.24% | 0.00 |
| 2025-11-21 | 12.35 | 12.21 | -0.17 | -1.37% | 12.10 | 12.50 | 236221 | 29061.06 | 2.11% | 0.00 |
| 2025-11-20 | 12.69 | 12.38 | -0.34 | -2.67% | 12.38 | 12.72 | 210032 | 26322.91 | 1.87% | 0.00 |
| 2025-11-19 | 12.67 | 12.72 | 0.02 | 0.16% | 12.61 | 12.80 | 184757 | 23474.96 | 1.65% | 0.00 |
| 2025-11-18 | 12.59 | 12.70 | 0.10 | 0.79% | 12.49 | 12.85 | 252683 | 31992.69 | 2.25% | 16.00 |
| 2025-11-17 | 12.70 | 12.60 | -0.12 | -0.94% | 12.45 | 12.96 | 278683 | 35271.05 | 2.49% | 0.00 |
| 2025-11-14 | 12.91 | 12.72 | -0.33 | -2.53% | 12.71 | 13.09 | 265365 | 34174.57 | 2.37% | 0.00 |
| 2025-11-13 | 12.87 | 13.05 | 0.14 | 1.08% | 12.70 | 13.08 | 253096 | 32720.01 | 2.26% | 0.00 |
| 2025-11-12 | 12.80 | 12.91 | 0.08 | 0.62% | 12.77 | 12.95 | 240876 | 30979.70 | 2.15% | 0.00 |
| 2025-11-11 | 12.83 | 12.83 | 0.04 | 0.31% | 12.70 | 12.89 | 234554 | 30065.58 | 2.09% | 0.00 |
| 2025-11-10 | 12.49 | 12.79 | 0.29 | 2.32% | 12.40 | 12.85 | 255516 | 32451.30 | 2.28% | 0.00 |
| 2025-11-07 | 12.55 | 12.50 | -0.06 | -0.48% | 12.49 | 12.69 | 221807 | 27941.93 | 1.98% | 0.00 |
| 2025-11-06 | 12.48 | 12.56 | 0.04 | 0.32% | 12.41 | 12.61 | 174488 | 21866.80 | 1.56% | 0.00 |
| 2025-11-05 | 12.46 | 12.52 | -0.03 | -0.24% | 12.43 | 12.60 | 162372 | 20341.54 | 1.45% | 0.00 |
| 2025-11-04 | 12.68 | 12.55 | -0.13 | -1.03% | 12.47 | 12.75 | 191441 | 24118.20 | 1.71% | 0.00 |
| 2025-11-03 | 12.55 | 12.68 | 0.13 | 1.04% | 12.53 | 12.78 | 273218 | 34613.44 | 2.44% | 0.00 |
| 2025-10-31 | 12.75 | 12.55 | -0.16 | -1.26% | 12.55 | 12.88 | 307526 | 38821.60 | 2.74% | 0.00 |
| 2025-10-30 | 12.91 | 12.71 | 0.28 | 2.25% | 12.71 | 13.20 | 720652 | 93279.78 | 6.43% | 0.00 |
| 2025-10-29 | 12.21 | 12.43 | 0.22 | 1.80% | 12.11 | 12.55 | 228165 | 28195.85 | 2.04% | 14.00 |
| 2025-10-28 | 12.32 | 12.21 | -0.10 | -0.81% | 12.16 | 12.34 | 134074 | 16384.60 | 1.20% | 0.00 |
| 2025-10-27 | 12.36 | 12.31 | -0.05 | -0.40% | 12.24 | 12.44 | 175828 | 21629.71 | 1.57% | 0.00 |
| 2025-10-24 | 12.07 | 12.36 | 0.30 | 2.49% | 12.07 | 12.68 | 363806 | 45188.86 | 3.25% | 0.00 |
| 2025-10-23 | 12.10 | 12.06 | -0.05 | -0.41% | 11.90 | 12.13 | 153165 | 18374.75 | 1.37% | 0.00 |
| 2025-10-22 | 12.20 | 12.11 | -0.13 | -1.06% | 12.08 | 12.31 | 129373 | 15737.92 | 1.15% | 0.00 |
| 2025-10-21 | 12.30 | 12.24 | -0.06 | -0.49% | 12.19 | 12.38 | 181840 | 22276.10 | 1.62% | 0.00 |
| 2025-10-20 | 12.30 | 12.30 | 0.04 | 0.33% | 12.16 | 12.41 | 230295 | 28305.61 | 2.05% | 0.00 |
| 2025-10-17 | 12.37 | 12.26 | -0.20 | -1.61% | 12.26 | 12.56 | 296087 | 36724.45 | 2.64% | 0.00 |
| 2025-10-16 | 12.10 | 12.46 | 0.34 | 2.81% | 12.10 | 12.84 | 570165 | 71422.87 | 5.09% | 61.00 |
| 2025-10-15 | 11.71 | 12.12 | 0.43 | 3.68% | 11.66 | 12.13 | 334922 | 40113.86 | 2.99% | 0.00 |
| 2025-10-14 | 11.67 | 11.69 | 0.05 | 0.43% | 11.60 | 11.79 | 191706 | 22422.65 | 1.71% | 0.00 |
| 2025-10-13 | 11.53 | 11.64 | -0.13 | -1.10% | 11.49 | 11.67 | 179644 | 20774.45 | 1.60% | 0.00 |
汤臣倍健(300146)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
